Main Street Capital Corpo... (MAIN)
NYSE: MAIN
· Real-Time Price · USD
63.70
-0.02 (-0.03%)
At close: Sep 26, 2025, 3:59 PM
64.45
1.18%
After-hours: Sep 26, 2025, 07:48 PM EDT
MAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 63.85 | 64.47 | 63.68 | 63.75 | 63.75 | 0.05% | 382,143 |
| Sep 25, 2025 | 62.52 | 63.93 | 62.20 | 63.72 | 63.72 | 1.35% | 508,837 |
| Sep 24, 2025 | 64.34 | 64.60 | 62.83 | 62.87 | 62.87 | -2.19% | 545,400 |
| Sep 23, 2025 | 64.20 | 64.94 | 64.01 | 64.28 | 64.28 | 0.00% | 401,900 |
| Sep 22, 2025 | 65.35 | 65.85 | 64.02 | 64.28 | 64.28 | -2.28% | 757,815 |
| Sep 19, 2025 | 65.84 | 66.05 | 65.05 | 65.78 | 65.78 | -0.53% | 1,945,206 |
| Sep 18, 2025 | 66.00 | 66.85 | 65.66 | 66.13 | 65.83 | 0.52% | 854,069 |
| Sep 17, 2025 | 65.13 | 66.54 | 65.00 | 65.79 | 65.49 | 1.09% | 531,300 |
| Sep 16, 2025 | 65.38 | 65.86 | 64.80 | 65.08 | 64.78 | -0.14% | 611,115 |
| Sep 15, 2025 | 67.00 | 67.26 | 65.07 | 65.17 | 64.87 | -2.70% | 743,665 |
| Sep 12, 2025 | 67.00 | 67.34 | 66.69 | 66.98 | 66.68 | -0.28% | 459,114 |
| Sep 11, 2025 | 66.72 | 67.26 | 66.48 | 67.17 | 66.87 | 0.69% | 423,955 |
| Sep 10, 2025 | 66.05 | 66.71 | 65.83 | 66.71 | 66.41 | 1.15% | 599,057 |
| Sep 9, 2025 | 65.56 | 66.26 | 65.56 | 65.95 | 65.65 | -0.03% | 442,339 |
| Sep 8, 2025 | 66.29 | 66.37 | 65.35 | 65.97 | 65.67 | -0.83% | 430,100 |
| Sep 5, 2025 | 66.79 | 66.88 | 66.11 | 66.52 | 65.96 | -0.11% | 540,000 |
| Sep 4, 2025 | 66.00 | 66.59 | 65.77 | 66.59 | 66.03 | 1.45% | 345,600 |
| Sep 3, 2025 | 65.81 | 66.30 | 65.32 | 65.64 | 65.09 | -0.23% | 360,103 |
| Sep 2, 2025 | 65.75 | 66.53 | 65.37 | 65.79 | 65.24 | -0.75% | 594,000 |
| Aug 29, 2025 | 66.13 | 66.50 | 65.96 | 66.29 | 65.74 | 0.71% | 486,807 |